Home | Breaking News | Chittagong Stock Exchange Limited MARKET SUMMARY

Chittagong Stock Exchange Limited MARKET SUMMARY

Date: 28 Jul 2016
 CASPI (CSE All Share Price Index)    : 13963.6216       Issues Traded           : 250
Change in Index (Value)              :    -13.2565      Issues Gained           : 83
Change in Index (%)                  :    -0.0948       Issues Incurred Loss    : 123
CSE-30 Index                         : 12855.5847       Issues Remained Unchange: 44
Change in Index (%)                  :    0.3623    
Change in Index (Value)              :    46.4140   
CSCX (CSE Selective Categories Index): 8499.2592 
Change in Index (%)                  :    -0.0872   
Change in Index (Value)              :    -7.4179   
CSE 50 (Benchmark Index)       : 1044.0710 
Change in Index (%)                  :    -0.0564   
Change in Index (Value)              :    -0.5890   
CSI (CSE SHARIAH Index)              : 987.7945  
Change in Index (%)                  :    -0.2090   
Change in Index (Value)              :    -2.0689   
Turnover in Value in Taka      : 421,556,349.20
Turnover in Volume             : 20407971
Contract Numbers               : 10705
Issued Capital in Taka         : 569,846,024,460.00
Closing Market Capital in Taka : 2,561,919,778,124.40
Number of Listed Securities    : 299
Number of Companies            : 262
Number of Mutual Fund          : 35
Number of Corporate Bond       : 2
 
SECURITIES TRADED STATEMENT
------------------------------------------------------------------------------------------------------------------------------------------
ScripId , ScripCd & ScripName                           ClosePrice   PrevClosePrice Difference   Total Volume     Total Contract Total Value          
------------------------------------------------------- ------------ -------------- ------------ ---------------- -------------- -------------------- 
21027    1JANATAMF FIRST JANATA BANK MUTUAL FUND        5.00         5.00           0.00         10129            17             50795.00
21017    1STPRIMFMF PRIME FINANCE 1ST MUTUAL FUND       8.10         8.40           -0.30        2500             3              20200.00
21008    8THICB 8TH ICB MUTUAL FUND                     80.00        68.00          12.00        1750             7              136916.50
24008    AAMRATECHAAMRA TECHNOLOGIES LTD.               22.60        22.50          0.10         4205             10             95083.00
21038    ABB1STMFAB BANK 1ST MUTUAL FUND                5.30         5.40           -0.10        2152             1              11405.60
22002    ABBANK AB BANK LIMITED                         15.80        15.70          0.10         132770           111            2089605.70
13003    ACI ADVANCED CHEMICAL INDUSTRIES               452.30       456.20         -3.90        159              6              72408.00
13021    ACIFORMULA ACI FORMULATIONS LIMITED            164.00       165.50         -1.50        5382             42             887363.60
13031    ACMELABACME LABORATORIES LTD.                  114.80       115.30         -0.50        93969            586            10798590.60
13024    ACTIVEFINE ACTIVE FINE CHEMICALS LTD.          47.00        47.10          -0.10        35750            40             1682540.00
13029    AFCAGROAFC AGRO BIOTECH LTD.                   57.30        58.70          -1.40        24867            35             1454873.60
16004    AFTABAUTO AFTAB AUTOMOBILES LIMITED            48.80        48.80          0.00         9969             35             484425.70
24006    AGNISYSL AGNI SYSTEMS LIMITED                  18.00        18.00          0.00         16015            23             289260.00
22012    ALARABANK AL-ARAFAH ISLAMI BANK LTD.           13.50        13.40          0.10         30375            33             406958.70
12017    ALLTEX ALLTEX INDUSTRIES LIMITED               18.30        18.30          0.00         50415            59             925191.00
32021    AMANFEEDAMAN FEED LIMITED                      78.30        78.80          -0.50        3608             20             283948.00
13007    AMBEEPHA AMBEE PHARMACEUTICALS LIMITED         326.00       321.50         4.50         239              4              78477.00
12025    ANLIMAYARN ANLIMA YARN DYEING LIMITED          36.50        35.00          1.50         8320             15             300010.00
16003    ANWARGALV ANWAR GALVANIZING LIMITED            69.00        69.90          -0.90        450              3              30960.00
14001    APEXFOODS APEX FOODS LIMITED                   123.50       125.70         -2.20        9551             51             1187638.90
12004    APEXSPINN APEX SPINNING & KNITTING MILLS       95.00        94.70          0.30         600              5              57010.00
17001    APEXTANRY APEX TANNERY LIMITED                 156.90       153.10         3.80         6228             29             969325.00
16027    APOLOISPATAPPOLLO ISPAT COMPLEX LIMITED        15.40        15.50          -0.10        38328            59             592927.20
32002    ARAMIT ARAMIT LIMITED                          428.30       427.50         0.80         3125             21             1343508.50
15005    ARAMITCEM ARAMIT CEMENT LIMITED                33.90        34.10          -0.20        42478            99             1453246.80
12044    ARGONDENIMARGON DENIMS LIMITED                 22.60        23.00          -0.40        10847            21             244987.50
11035    ASIAINS ASIA INSURANCE LIMITED                 12.30        12.30          0.00         5538             2              68117.40
11022    ASIAPACINS ASIA PACIFIC GEN INS CO LTD         13.00        13.10          -0.10        30               2              390.00
21044    ATCSLGFASIAN TIGER SANDHANI LIFE GROWTH FUND   9.60         9.50           0.10         3009             4              28784.60
16001    AZIZPIPES AZIZ PIPES LIMITED                   50.00        50.00          0.00         220              1              11000.00
14018    BANGAS BANGAS LIMITED                          187.20       177.40         9.80         14465            209            2692710.80
22022    BANKASIA BANK ASIA LIMITED                     15.90        16.00          -0.10        2254             8              35880.50
20011    BARKAPOWERBARAKA POWER LIMITED                 27.60        28.00          -0.40        11345            37             313734.80
25020    BAYLEASING BAY LEASING & INVESTMENT LTD.       15.20        15.30          -0.10        369              2              5608.80
16026    BBSBANGLADESH BUILDING SYSTEMS LTD.            37.00        37.60          -0.60        9650             15             360628.60
24004    BDCOM BDCOM ONLINE LIMITED                     24.10        24.20          -0.10        2033             6              48895.40
25014    BDFINANCE BD FINANCE & INVESTMENT CO LTD       11.70        11.90          -0.20        22231            32             259118.50
16013    BDLAMPS BANGLADESH LAMPS LIMITED               185.00       185.50         -0.50        544              5              99740.00
16009    BDTHAI BD.THAI ALUMINIUM LIMITED               22.60        22.20          0.40         26971            49             608535.10
16017    BDWELDING BD WELDING ELECTRODES LIMITED        9.70         9.60           0.10         10088            16             98801.40
14021    BEACHHATCH BEACH HATCHERY  LTD.                10.00        10.00          0.00         12750            17             127600.00
13023    BEACONPHAR BEACON PHARMACEUTICALS LTD.         16.50        16.50          0.00         30431            37             504521.40
16025    BENGALWTLBENGAL WINDSOR THERMOPLASTICS LTD.    45.70        46.00          -0.30        5959             30             272885.50
13020    BERGERPBL BERGER PAINTS BANGLADESH LTD         2384.00      2309.00        75.00        1                1              2384.00
32003    BEXIMCO BEXIMCO LIMITED                        23.70        23.80          -0.10        197303           203            4699523.10
11010    BGIC BD GENERAL INSURANCE COMPANY              14.50        14.60          -0.10        103              3              1491.00
11039    BNICLBANGLADESH NATIONAL INSURANCE COMPANY LIM 13.10        13.20          -0.10        23805            47             310855.00
22029    BRACBANK BRAC BANK LIMITED                     61.00        59.80          1.20         408855           153            25241462.30
32004    BSC BD SHIPPING CORPORATION LTD                389.30       387.80         1.50         13621            367            5223427.00
26002    BSCCLBANGLADESH SUBMARINE CABLE CO. LTD.       108.90       110.60         -1.70        23180            131            2531585.50
16032    BSRMLTDBANGLADESH STEEL RE-ROLLING MILLS LTD.  163.50       163.50         0.00         73718            329            12186974.90
16022    BSRMSTEEL BSRM STEELS LIMITED                  96.10        96.10          0.00         36120            128            3473905.00
13005    BXPHARMA BEXIMCO PHARMACEUTICALS LTD           86.50        86.50          0.00         18445            67             1587306.80
12008    BXSYNTH BEXIMCO SYNTHETICS LIMITED             6.10         6.10           0.00         3086             4              19024.60
13028    CENTRALPHLCENTRAL PHARMACEUTICALS LTD.         16.00        16.30          -0.30        20245            38             324974.00
22006    CITYBANK THE CITY BANK LIMITED                 23.10        23.30          -0.20        59454            76             1390476.90
11028    CITYGENINS CITY GENERAL INSURANCE CO. LTD      10.80        10.90          -0.10        36               1              388.80
12053    CNATEXC & A TEXTILES LTD.                      8.00         8.10           -0.10        64464            53             516398.70
15001    CONFIDCEM CONFIDENCE CEMENT LIMITED            82.50        84.10          -1.60        9312             45             772895.80
11029    CONTININS CONTINENTAL INSURANCE LIMITED        11.30        12.00          -0.70        72               2              816.60
20016    CVOPRLCVO PETROCHEMICAL REFINERY LTD           270.40       272.30         -1.90        6934             148            1877936.00
12037    DACCADYE THE DACCA DYEING & MFC. CO. LT        8.90         9.00           -0.10        44239            40             394937.20
24007    DAFODILCOM DAFFODIL COMPUTERS LIMITED          21.70        22.00          -0.30        14820            20             323783.30
25018    DBH DELTA BRAC HOUSING FIN. CORP.              111.00       112.20         -1.20        16859            78             1877581.70
21023    DBH1STMF DBH FIRST MUTUAL FUND                 5.70         5.70           0.00         9100             5              51870.00
10001    DELTALIFE DELTA LIFE INSURANCE COMPANY         95.90        95.70          0.20         3494             18             334484.60
12023    DELTASPINN DELTA SPINNERS LIMITED              7.80         7.80           0.00         23861            26             188176.20
20005    DESCO DHAKA ELECTRIC SUPPLY CO. LTD.           51.00        51.00          0.00         1500             3              76500.00
32018    DESHBANDHU DESHBANDHU POLYMER LIMITED          10.30        10.40          -0.10        18567            26             192143.30
22014    DHAKABANK DHAKA BANK LIMITED                   14.90        15.10          -0.20        34774            17             519727.20
11038    DHAKAINS DHAKA INSURANCE LIMITED               14.00        14.30          -0.30        165              1              2310.00
20019    DOREENPWRDOREEN POWER GENERATIONS AND SYSTEMS  60.50        60.90          -0.40        36872            78             2233761.80
12059    DSSLDRAGON SWEATER & SPINNING LTD.             11.00        10.70          0.30         210956           154            2318434.80
22025    EBL EASTERN BANK LIMITED                       28.90        28.30          0.60         12741            15             366249.30
21018    EBL1STMF EBL FIRST MUTUAL FUND                 5.20         5.20           0.00         34968            20             181874.50
16015    ECABLES EASTERN CABLES LIMITED                 170.50       177.00         -6.50        8660             70             1529226.00
18002    EHL EASTERN HOUSING LIMITED                    34.40        34.70          -0.30        4407             6              151805.80
14027    EMERALDOILEMERALD OIL INDUSTRIES LTD.          40.30        41.20          -0.90        53235            133            2160973.60
12043    ENVOYTEXENVOY TEXTILES LIMITED                 33.40        33.80          -0.40        208              10             6950.80
12060    ETLEVINCE TEXTILES LIMITED                     16.50        16.20          0.30         97142            143            1605258.90
21043    EXIM1STMFEXIM BANK 1ST MUTUAL FUND             9.30         8.50           0.80         592              2              4738.60
22026    EXIMBANK EXPORT IMPORT BANK OF BD LTD          8.10         8.20           -0.10        41583            57             336822.30
12045    FAMILYTEXFAMILYTEX (BD) LTD.                   8.30         8.30           0.00         105193           59             873092.60
13030    FARCHEMFAR CHEMICAL INDUSTRIES LTD.            26.80        27.10          -0.30        43440            81             1172910.00
25022    FAREASTFINFAREAST FINANCE & INVESTMENT LTD.    8.40         8.60           -0.20        73354            39             617071.80
25017    FASFIN FAS FINANCE & INVESTMENT LTD            9.00         8.70           0.30         1678             2              15078.80
11007    FEDERALINS FEDERAL INSURANCE COMPANY LTD       8.70         8.50           0.20         1133             5              9629.70
12050    FEKDILFAR EAST KNITTING & DYEING INDUSTRIES LT 24.00        22.40          1.60         4007             17             95026.60
14022    FINEFOODS FINE FOODS LIMITED                   8.60         8.60           0.00         6570             8              57634.00
25004    FIRSTFINFIRST FINANCE LIMITED                  6.30         6.10           0.20         1917             4              12035.40
22033    FIRSTSBANK FIRST SECURITY ISLAMI BANK LTD      8.40         8.30           0.10         64849            85             544038.60
23004    FUWANGCER FU-WANG CERAMIC INDUSTRY LTD         15.30        15.30          0.00         10662            15             163648.60
14017    FUWANGFOOD FU-WANG FOODS LIMITED               13.10        13.30          -0.20        26774            33             352304.00
20014    GBBPOWERGBB POWER LTD.                         13.70        13.90          -0.20        7339             15             100971.90
12042    GENNEXTGENERATION NEXT FASHIONS LTD.           6.90         6.90           0.00         35617            37             246457.30
14025    GHAILGOLDEN HARVEST AGRO INDUSTRIES LTD.       27.40        27.50          -0.10        15228            23             417964.90
13026    GHCLGLOBAL HEAVY CHEMICALS LIMITED             36.60        36.70          -0.10        1187             4              43429.20
16021    GOLDENSON GOLDEN SON LIMITED                   22.70        22.80          -0.10        5556             20             126476.10
26001    GP GRAMEENPHONE LIMITED                        280.20       284.70         -4.50        19301            163            5449706.00
16024    GPHISPATGPH ISPAT LTD.                         27.80        28.10          -0.30        51376            98             1430781.30
32006    GQBALLPEN GQ BALL PEN INDUSTRIES LIMITED       63.50        63.30          0.20         1000             8              63500.00
21016    GRAMEENS2 GRAMEEN MF ONE : SCHEME TWO          11.20        11.30          -0.10        2238             8              25169.50
21028    GREENDELMF GREEN DELTA MUTUAL FUND             5.30         5.50           -0.20        1162             3              6208.60
11003    GREENDELT GREEN DELTA INSURANCE COMPANY        46.30        44.60          1.70         521              4              23090.00
25021    GSPFINANCEGSP FINANCE CO. (BANGLADESH) LTD.    13.00        13.00          0.00         2408             7              31319.40
19009    HAKKANIPUL HAKKANI PULP & PAPER MILLS LTD      53.00        50.60          2.40         37728            101            1962676.00
15002    HEIDELBCEM HEIDELBERG CEMENT BANGLADESH L      532.60       530.50         2.10         810              11             431362.50
12052    HFLHAMID FABRICS LTD.                          16.80        16.70          0.10         64606            37             1082821.20
12024    HRTEX H.R.TEXTILE MILLS LIMITED                25.40        23.50          1.90         22425            30             558615.00
12049    HWAWELLTEXHWA WELL TEXTILES (BD) LTD.          29.20        29.00          0.20         2000             3              58450.00
13013    IBNSINA THE IBN SINA PHARMACEUTICALS           223.00       223.70         -0.70        244              3              54812.00
25001    ICB INVESTMENT CORP OF BANGLADESH              107.20       109.50         -2.30        3620             17             391254.50
21026    ICB3RDNRB ICB AMCL 3RD NRB MUTUAL FUND         4.80         4.70           0.10         6500             5              31000.00
21020    ICBEPMF1S1 ICB EMPL PROV MF1 SCHM1             6.40         6.40           0.00         250              1              1600.00
25002    IDLC IDLC FINANCE LIMITED                      60.60        61.90          -1.30        1810             12             110015.00
16031    IFADAUTOSIFAD AUTOS LIMITED                    81.70        82.20          -0.50        7593             45             621060.30
22010    IFIC INTL FINANCE INV & COMM BANK              16.20        16.00          0.20         14472            11             233119.20
21024    IFIC1STMF IFIC BANK 1ST MUTUAL FUND            4.80         4.90           -0.10        196              2              931.40
21030    IFILISLMF1 IFIL ISLAMIC MUTUAL FUND-1          6.70         6.70           0.00         11000            7              73700.00
25015    ILFSL INT'L LEASING & FINANCIAL SERV           7.70         7.70           0.00         29178            17             224670.60
32007    IMAMBUTTON IMAM BUTTON INDUSTRIES LTD          9.90         9.50           0.40         2680             3              26510.00
24005    INTECH INTECH LIMITED                          11.10        11.40          -0.30        5294             16             58863.60
25012    IPDC IPDC OF BANGLADESH LIMITED                28.40        27.20          1.20         44664            74             1257009.20
22008    ISLAMIBANK ISLAMI BANK BANGLADESH LIMITED      31.30        31.00          0.30         160928           185            5059061.70
25009    ISLAMICFIN ISLAMIC FINANCE&INVESTMENT LTD      12.60        12.70          -0.10        2051             3              25842.50
24003    ISNLTD INFORMATION SERVICES NETWORK L          11.30        11.70          -0.40        9                1              101.70
24009    ITCIT CONSULTANTS LIMITED                      48.30        48.50          -0.20        17594            51             849572.20
22028    JAMUNABANK JAMUNA BANK LIMITED                 12.10        12.00          0.10         12364            16             148477.10
20007    JAMUNAOIL JAMUNA OIL COMPANY LIMITED           184.00       185.70         -1.70        1618             14             298479.90
32017    JMISMDLJMI SYRINGES & MEDICAL DEVICES LTD.     154.90       154.00         0.90         3223             12             492722.70
32019    KBPPWBILKHAN BROTHERS PP WOVEN BAG INDUSTRIES  25.10        25.10          0.00         5255             10             131766.00
16034    KDSALTDKDS ACCESSORIES LTD.                    58.00        58.10          -0.10        10020            18             582010.00
13017    KEYACOSMET KEYA COSMETICS LIMITED              11.60        11.50          0.10         313700           146            3637050.60
20010    KPCL KHULNA POWER COMPANY LIMITED              62.60        63.00          -0.40        6786             26             424896.30
19010    KPPLKHULNA PRINTING & PACKAGING LTD.           9.10         9.20           -0.10        16200            9              147490.00
15009    LAFSURCEML LAFARGE SURMA CEMENT LIMITED        70.90        73.80          -2.90        160115           443            11440686.90
25010    LANKABAFIN LANKABANGLA FINANCE LIMITED         28.80        29.00          -0.20        29413            34             848167.40
17008    LEGACYFOOT LEGACY FOOTWEAR LIMITED             28.90        29.50          -0.60        14328            39             415468.40
13012    LIBRAINFU LIBRA INFUSIONS LIMITED              625.00       634.70         -9.70        270              12             168750.00
20013    LINDEBDLINDE BANGLADESH LIMITED                1412.00      1414.60        -2.60        34               8              48162.00
21037    LRGLOBMF1LR GLOBAL BANGLADESH MF ONE           6.10         6.10           0.00         6013300          10             36792470.00
12036    MAKSONSPIN MAKSONS SPINNING MILLS LIMITED      6.90         7.00           -0.10        3519             10             24520.10
12039    MALEKSPIN MALEK SPINNING MILLS LTD.            16.10        16.10          0.00         11200            15             178851.90
12048    MATINSPINNMATIN SPINNING MILLS LTD.            38.10        38.50          -0.40        200              2              7610.00
15003    MEGHNACEM MEGHNA CEMENT MILLS LIMITED          90.50        85.00          5.50         700              4              61000.00
10006    MEGHNALIFE MEGHNA LIFE INSURANCE CO.LTD.       50.70        53.10          -2.40        500              1              25350.00
22023    MERCANBANK MERCANTILE BANK LIMITED             10.30        10.20          0.10         17735            11             182667.60
11034    MERCINS MERCANTILE INSURANCE CO.LTD.           10.90        10.50          0.40         247              3              2644.10
12035    METROSPIN METRO SPINNING LIMITED               8.00         8.00           0.00         25520            23             207785.00
12047    MHSMLMOZAFFAR HOSSAIN SPINNING MILLS LTD.      16.50        16.40          0.10         9568             11             161018.80
15010    MICEMENT M.I. CEMENT FACTORY LTD.              75.00        75.00          0.00         2032             22             152318.60
25005    MIDASFIN MIDAS FINANCING LIMITED               15.70        16.20          -0.50        50               1              785.00
19008    MIRACLEIND MIRACLE INDUSTRIES LIMITED          28.90        28.90          0.00         9909             17             286929.70
12033    MITHUNKNIT MITHUN KNITTING AND DYEING          59.00        58.90          0.10         8811             40             521527.00
20012    MJLBD MJL BANGLADESH LIMITED                   103.30       102.50         0.80         17016            90             1754815.90
23001    MONNOCERA MONNO CERAMIC INDUSTRIES LTD         39.10        39.40          -0.30        20               1              782.00
20008    MPETROLEUM MEGHNA PETROLEUM LIMITED            179.80       177.80         2.00         1770             23             317526.00
22018    MTBMUTUAL TRUST BANK LIMITED                   18.00        17.70          0.30         50               1              900.00
10002    NATLIFEINS NATIONAL LIFE INSURANCE CO.LTD      198.00       208.50         -10.50       10               2              1975.20
16023    NAVANACNG NAVANA CNG LIMITED                   45.80        46.00          -0.20        1470             11             67336.00
22003    NBL NATIONAL BANK LIMITED                      9.20         9.00           0.20         850545           385            7774614.00
22016    NCCBANK N C C BANK LIMITED                     9.00         9.10           -0.10        29538            35             266029.50
32020    NFMLNATIONAL FEED MILL LTD.                    19.90        20.20          -0.30        92377            107            1850064.30
25019    NHFIL NATIONAL HOUSING FIN.&INV. LTD           32.50        34.00          -1.50        2714             2              88219.00
11021    NITOLINS NITOL INSURANCE COMPANY LTD           22.00        21.20          0.80         257              1              5654.00
11032    NORTHRNINS NORTHERN GENERAL INSURANCE CO.      14.40        14.60          -0.20        104              4              1497.60
32005    NPOLYMAR NATIONAL POLYMER IND LTD              86.70        88.20          -1.50        2774             8              240072.40
16033    OALOLYMPIC ACCESSORIES LTD.                    24.00        24.30          -0.30        129644           212            3123759.30
14026    OLYMPIC OLYMPIC INDUSTRIES LIMITED             335.10       330.20         4.90         19653            40             6544442.30
22021    ONEBANKLTD ONE BANK LIMITED                    13.20        13.20          0.00         39590            26             520233.40
13008    ORIONINFU ORION INFUSION LIMITED               71.20        70.10          1.10         11170            39             792446.00
13027    ORIONPHARMORION PHARMA LTD.                    37.10        37.50          -0.40        19935            47             738659.00
20002    PADMAOIL PADMA OIL COMPANY LIMITED             185.70       186.00         -0.30        1407             16             261205.50
11027    PARAMOUNT PARAMOUNT INSURANCE CO. LTD          11.50        10.90          0.60         3000             1              34500.00
18009    PENINSULAPENINSULA CHITTAGONG LIMITED          15.00        15.10          -0.10        8550             18             129272.00
11002    PEOPLESINS PEOPLES INSURANCE COMPANY LTD.      13.90        14.10          -0.20        115              7              1603.00
21025    PF1STMF PHOENIX FIN. 1ST MUTUAL FUND           4.90         4.80           0.10         781              3              3828.80
11013    PHENIXINS PHOENIX INSURANCE COMPANY LTD        24.60        22.40          2.20         1                1              24.60
25016    PHOENIXFIN PHOENIX FINANCE & INVESTMENTS       18.00        17.80          0.20         4700             10             85090.00
21031    PHPMF1 PHP FIRST MUTUAL FUND                   4.70         4.70           0.00         29878            35             140422.80
25006    PLFSL PEOPLE'S LEASING & FIN'L SERV.           8.30         8.40           -0.10        40720            32             341487.60
21029    POPULAR1MF POPULAR LIFE FIRST MUTUAL FUND      4.80         4.80           0.00         9206             53             43568.20
20006    POWERGRID POWER GRID COMPANY OF BD LTD.        57.70        58.00          -0.30        3027             11             174572.50
22031    PREMIERBAN THE PREMIER BANK LIMITED            7.00         7.00           0.00         65641            43             459858.20
15011    PREMIERCEMPREMIER CEMENT MILLS LIMITED         93.70        93.30          0.40         11873            66             1114467.00
25008    PREMIERLEA PREMIER LEASING & FINANCE LTD       8.10         8.00           0.10         3779             9              30441.00
21022    PRIME1ICBA PRIME BANK 1ST ICB AMCL MF          5.00         5.20           -0.20        273              1              1365.00
22013    PRIMEBANK PRIME BANK LIMITED                   15.60        16.00          -0.40        8112             7              128014.40
25007    PRIMEFIN PRIME FINANCE & INVESTMENT LTD        8.00         8.10           -0.10        11023            14             87968.90
10009    PRIMELIFE PRIME ISLAMI LIFE INSURANCE          59.40        61.00          -1.60        3025             6              181119.90
12046    PTLPARAMOUNT TEXTILE LIMITED                   16.70        16.10          0.60         2592             8              43241.00
22007    PUBALIBANK PUBALI BANK LIMITED                 19.20        19.00          0.20         1932             29             36591.90
16002    QSMDRYCELL QUASEM DRYCELLS LIMITED             83.10        83.20          -0.10        9610             25             800610.30
14012    RAHIMAFOOD RAHIMA FOOD CORPORATION LTD         54.80        54.40          0.40         3021             10             165398.90
23006    RAKCERAMIC R.A.K. CERAMICS (BD) LTD.           58.20        59.40          -1.20        27680            69             1623274.60
16016    RANFOUNDRY RANGPUR FOUNDRY LTD                 107.60       105.50         2.10         1980             11             213747.00
14023    RDFOODRANGPUR DAIRY & FOOD PRODUCTS LTD.       12.10        12.20          -0.10        313              7              3777.60
12058    REGENTTEXREGENT TEXTILE MILLS LTD.             12.30        12.20          0.10         34237            41             420515.10
12038    RNSPIN R. N. SPINNING MILLS LIMITED            19.70        19.80          -0.10        15386            28             305785.60
16029    RSRMSTEELRATANPUR STEEL RE-ROLLING MILLS LTD.  42.20        42.30          -0.10        14593            40             614673.80
22005    RUPALIBANK RUPALI BANK LIMITED                 25.00        25.80          -0.80        165              1              4125.00
11001    RUPALIINS RUPALI INSURANCE COMPANY LTD         13.10        12.90          0.20         1000             1              13100.00
10010    RUPALILIFE RUPALI LIFE INSURANCE CO. LTD.      32.40        32.20          0.20         1527             3              48887.00
12031    SAFKOSPINN SAFKO SPINNING MILLS LTD            12.10        11.70          0.40         4705             9              55950.80
18010    SAIFPOWERSAIF POWERTEC LIMITED                 46.90        46.90          0.00         12747            30             597694.70
12041    SAIHAMCOTSAIHAM COTTON MILLS LTD.              12.80        13.00          -0.20        2435             5              31281.50
12030    SAIHAMTEX SAIHAM TEXTILE MILLS LTD             13.40        13.30          0.10         500              1              6700.00
16020    SALAMCRST S. ALAM COLD ROLLED STEELS LTD       24.80        24.80          0.00         8246             72             205064.40
13025    SALVOCHEM SALVO CHEMICAL INDUSTRY LTD          11.00        11.20          -0.20        45310            67             499799.60
18004    SAMORITA SAMORITA HOSPITAL LIMITED             73.00        74.70          -1.70        3400             11             248890.00
10003    SANDHANINS SANDHANI LIFE INSURANCE CO.LTD      35.50        35.20          0.30         514              2              18227.40
18005    SAPORTL SUMMIT ALLIANCE PORT LIMITED           40.00        40.60          -0.60        18397            50             738136.00
21034    SEBL1STMF SOUTHEAST BANK 1ST MUTUAL FUND       11.20        10.90          0.30         6500             2              71150.00
22030    SHAHJABANK SHAHJALAL ISLAMI BANK LTD.          11.30        11.20          0.10         6464             21             72094.00
12054    SHASHADNIMSHASHA DENIMS LTD.                   35.20        34.80          0.40         23537            44             831074.30
16028    SHURWIDSHURWID INDUSTRIES LTD.                 10.00        9.90           0.10         3176             9              31735.50
22027    SIBL SOCIAL ISLAMI BANK LIMITED                14.30        14.30          0.00         40135            41             576591.40
12057    SIMTEXSIMTEX INDUSTRIES LTD.                   21.70        22.00          -0.30        42625            16             972452.40
16019    SINGERBD SINGER BANGLADESH LIMITED             168.70       164.20         4.50         52103            324            8772848.10
19006    SINOBANGLA SINOBANGLA INDUSTRIES LIMITED       30.80        31.20          -0.40        18501            25             571967.00
12022    SONARGAON SONARGAON TEXTILES LIMITED           7.90         7.50           0.40         1000             3              7900.00
22015    SOUTHEASTB SOUTHEAST BANK LIMITED              15.90        16.00          -0.10        11275            27             179389.70
23005    SPCERAMICS SHINEPUKUR CERAMICS LIMITED         8.80         8.90           -0.10        121              3              1064.80
20017    SPCLSHAHJIBAZAR POWER CO. LTD.                 148.80       148.90         -0.10        11228            79             1679252.00
20015    SPPCLSUMMIT PURBANCHOL POWER COMPANY LTD.      38.40        38.80          -0.40        6129             30             236553.70
12034    SQUARETEXT SQUARE TEXTILES LIMITED             69.50        69.90          -0.40        1377             10             95784.70
13002    SQURPHARMA SQUARE PHARMACEUTICALS LIMITED      268.00       265.70         2.30         19821            154            5316851.50
23003    STANCERAM STANDARD CERAMIC INDS LIMITED        50.00        49.10          0.90         2600             9              128810.00
11031    STANDARINS STANDARD INSURANCE LIMITED          10.80        10.50          0.30         1000             1              10800.00
22020    STANDBANKL STANDARD BANK LIMITED               8.70         8.70           0.00         34019            17             294432.00
20004    SUMITPOWER SUMMIT POWER LIMITED                32.20        32.20          0.00         38406            69             1232724.90
10012    SUNLIFEINSSUNLIFE INSURANCE COMPANY LIMITED    23.00        24.10          -1.10        21007            51             488958.90
12032    TALLUSPIN TALLU SPINNING MILLS LIMITED         13.70        13.20          0.50         7803             11             105534.50
20009    TITASGAS TITAS GAS TRANS.& DIST. CO LTD        49.00        49.10          -0.10        44978            82             2198806.10
12056    TOSRIFATOSRIFA INDUSTRIES LIMITED              20.70        20.70          0.00         2900             10             60167.00
21021    TRUSTB1MF TRUST BANK 1ST MUTUAL FUND           5.10         5.10           0.00         30854            12             157355.40
22032    TRUSTBANK TRUST BANK LIMITED                   20.10        20.20          -0.10        948              3              19049.70
12051    TUNGHAITUNG HAI KNITTING & DYEING LIMITED      9.80         9.70           0.10         10705            41             104550.50
22004    UCBUNITED COMMERCIAL BANK LTD.                 16.80        16.80          0.00         48684            70             815774.90
25013    UNIONCAP UNION CAPITAL LIMITED                 11.20        11.20          0.00         3593             9              40241.60
18008    UNIQUEHRLUNIQUE HOTEL & RESORTS LTD.           43.50        43.30          0.20         11338            33             503448.00
18007    UNITEDAIR UNITED AIRWAYS (BD) LTD.             5.80         5.90           -0.10        741851           304            4293747.20
20018    UPGDCLUNITED POWER GENERATION & DISTRIBUTION C 144.60       149.10         -4.50        54431            359            7975469.60
32001    USMANIAGL USMANIA GLASS SHEET FAC LTD          89.90        93.40          -3.50        2430             12             224435.00
22024    UTTARABANK UTTARA BANK LIMITED                 21.00        21.00          0.00         8250             16             173353.50
25003    UTTARAFIN UTTARA FINANCE& INVESTMENT LTD       51.90        52.10          -0.20        1913             7              99242.00
13015    WATACHEMWATA CHEMICALS LTD.                    151.40       145.00         6.40         5191             15             787176.20
16030    WMSHIPYARDWESTERN MARINE SHIPYARD LTD.         23.00        23.40          -0.40        11695            24             269492.00
12055    ZAHEENSPINZAHEEN SPINNING LTD.                 15.90        15.80          0.10         18595            8              297312.50
12040    ZAHINTEXZAHINTEX INDUSTRIES LTD.               21.10        21.20          -0.10        4321             8              90891.00

------------------------------------------------------------------------------------------------------------------------------------------
 
				BULK TRADE
----------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripId & Scrip Name                  Average(Tk.)       Maximum(Tk.)           Minimum(Tk.)           Total Volume Value (Tk.)        Trades      
------------------------------------- ------------------ ---------------------- ---------------------- ------------ ------------------ ----------- 
25020 BAY LEASING & INVESTMENT LTD.   15.50              15.500000              15.500000              6418085      99480317.50        1
22029 BRAC BANK LTD                   55.00              55.000000              55.000000              1080000      59400000.00        3

--------------------------------------------------------------------------------------------------------------------------------
 
 
                           Top [10] Gainers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
8THICB             80.00      68.00          12.00           17.6471
PHENIXINS          24.60      22.40          2.20            9.8214
EXIM1STMF          9.30       8.50           0.80            9.4118
HRTEX              25.40      23.50          1.90            8.0851
FEKDIL             24.00      22.40          1.60            7.1429
MEGHNACEM          90.50      85.00          5.50            6.4706
BANGAS             187.20     177.40         9.80            5.5242
PARAMOUNT          11.50      10.90          0.60            5.5046
SONARGAON          7.90       7.50           0.40            5.3333
HAKKANIPUL         53.00      50.60          2.40            4.7431

--------------------------------------------------------------------------
 
                           Top [10] Losers
--------------------------------------------------------------------------
ScripCd            ClosePrice PrevClosePrice Change (In Tk.) Change (In %) 
------------------ ---------- -------------- --------------- ------------- 
CONTININS          11.30      12.00          -0.70           -5.8333
NATLIFEINS         198.00     208.50         -10.50          -5.0360
SUNLIFEINS         23.00      24.10          -1.10           -4.5643
MEGHNALIFE         50.70      53.10          -2.40           -4.5198
NHFIL              32.50      34.00          -1.50           -4.4118
LAFSURCEML         70.90      73.80          -2.90           -3.9295
PRIME1ICBA         5.00       5.20           -0.20           -3.8462
USMANIAGL          89.90      93.40          -3.50           -3.7473
ECABLES            170.50     177.00         -6.50           -3.6723
GREENDELMF         5.30       5.50           -0.20           -3.6364

--------------------------------------------------------------------------
 
                           Top [10] Valuewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BAYLEASING         99485926.30        6418454         3
BRACBANK           84641462.30        1488855         156
LRGLOBMF1          36792470.00        6013300         10
BSRMLTD            12186974.90        73718           329
LAFSURCEML         11440686.90        160115          443
ACMELAB            10798590.60        93969           586
SINGERBD           8772848.10         52103           324
UPGDCL             7975469.60         54431           359
NBL                7774614.00         850545          385
OLYMPIC            6544442.30         19653           40

------------------------------------------------------------
 
                           Top [10] Volumewise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
BAYLEASING         99485926.30        6418454         3
LRGLOBMF1          36792470.00        6013300         10
BRACBANK           84641462.30        1488855         156
NBL                7774614.00         850545          385
UNITEDAIR          4293747.20         741851          304
KEYACOSMET         3637050.60         313700          146
DSSL               2318434.80         210956          154
BEXIMCO            4699523.10         197303          203
ISLAMIBANK         5059061.70         160928          185
LAFSURCEML         11440686.90        160115          443

------------------------------------------------------------
 
                           Top [10] Tradeswise
------------------------------------------------------------
ScripCd            Value              Volume          Trades     
------------------ ------------------ --------------- ---------- 
ACMELAB            10798590.60        93969           586
LAFSURCEML         11440686.90        160115          443
NBL                7774614.00         850545          385
BSC                5223427.00         13621           367
UPGDCL             7975469.60         54431           359
BSRMLTD            12186974.90        73718           329
SINGERBD           8772848.10         52103           324
UNITEDAIR          4293747.20         741851          304
OAL                3123759.30         129644          212
BANGAS             2692710.80         14465           209

------------------------------------------------------------
 
 
                                                                         SECTOR WISE SUMMARY                                                                    
                                                                          Date: Jul 28 2016                                                                   
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
SectorCd    Sector Name                                        Contracts   Volume          Value                Constituent of Scrips Issues Traded  Issues Gained Issues Declined Issues Unchanged 
----------- -------------------------------------------------- ----------- --------------- -------------------- --------------------- ------------- -------------- --------------- ---------------- 
1           GENERAL INSURANCE                                  86          37127           486911.80            30                    24            8              8               8
2           TEXTILE N CLOTHING                                 1057        979522          14021296.10          40                    48            19             10              19
3           PHARMA N CHEMICAL                                  1424        689756          30605323.10          23                    25            6              13              6
4           FOODS N ALLIED                                     531         161560          13710445.00          12                    10            3              4               3
5           CEMENT                                             690         227320          15425977.60          7                     9             3              3               3
6           ENG N ELECTRICAL                                   1649        527739          36609603.50          27                    29            7              15              7
7           LEATHR N FOOTWEAR                                  68          20556           1384793.40           5                     3             1              1               1
8           SERVICES N PROPERTY                                452         800690          6662993.70           7                     9             2              5               2
9           PAPERS N PRINTING                                  152         82338           2969062.70           4                     5             1              3               1
10          ENERGY                                             1088        250820          21205368.90          17                    19            3              13              3
11          MUTUAL FUNDS                                       201         6176338         37835354.50          35                    19            6              7               6
12          BANK                                               1503        3218502         107275598.70         29                    40            16             8               16
13          CERAMIC                                            97          41083           1917580.00           5                     5             1              3               1
16          ICT                                                127         59970           1665559.20           7                     7             1              5               1
17          LEASING N FINANCE                                  406         6716129         105928566.20         22                    23            5              13              5
19          LIFE INSURANCE                                     83          30077           1099003.00           12                    9             2              5               2
20          TELECOMMUNICATION                                  294         42481           7981291.50           2                     2             0              2               0
30          MISCELLANEOUS                                      797         345963          14771620.30          13                    15            5              5               5

----------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
 
                                                                         SECTOR WISE CONCENTRATION                                                                    
                                                                           Date: Jul 28 2016                                                                     
 
---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
Sector Name                                        Turnover               % of CSE Turnover  Free Float Market Cap  Free Float Market cap to Total FF Market Cap(%) Turnover to Sectoral Free Float Market Cap(%) Index              % Change           
-------------------------------------------------- ---------------------- ------------------ ---------------------- ----------------------------------------------- --------------------------------------------- ------------------ ------------------ 
BANK                                               107275598.70           25.45              208839505597.70        24.35                                           .0514                                         35870.3103         .45
CEMENT                                             15425977.60            3.66               50308023754.30         5.87                                            .0307                                         6369.1685          -2.22
CERAMIC                                            1917580.00             .45                6685317100.20          .78                                             .0287                                         546.3014           -1.50
ENERGY                                             21205368.90            5.03               92330023634.90         10.77                                           .0230                                         9763.2277          -.26
ENG N ELECTRICAL                                   36609603.50            8.68               55134695598.10         6.43                                            .0664                                         6010.6032          -.20
FOODS N ALLIED                                     13710445.00            3.25               39043027877.80         4.55                                            .0351                                         18815.3623         1.17
GENERAL INSURANCE                                  486911.80              .12                11969619179.40         1.40                                            .0041                                         4791.3637          .89
ICT                                                1665559.20             .40                3999710674.40          .47                                             .0416                                         7166.5863          -.51
LEASING N FINANCE                                  105928566.20           25.13              30411665692.70         3.55                                            .3483                                         16276.0173         -.75
LEATHR N FOOTWEAR                                  1384793.40             .33                9201595231.40          1.07                                            .0150                                         6691.1440          .25
LIFE INSURANCE                                     1099003.00             .26                20252954089.80         2.36                                            .0054                                         79241.9955         -1.11
MISCELLANEOUS                                      14771620.30            3.50               45969120876.80         5.36                                            .0321                                         8429.5951          -.18
MUTUAL FUNDS                                       37835354.50            8.98               17804972553.00         2.08                                            .2125                                         5004.6513          .12
PAPERS N PRINTING                                  2969062.70             .70                1550394609.30          .18                                             .1915                                         767.0825           .37
PHARMA N CHEMICAL                                  30605323.10            7.26               160085647919.60        18.66                                           .0191                                         30693.3543         .30
SERVICES N PROPERTY                                6662993.70             1.58               18549577749.70         2.16                                            .0359                                         1824.2766          -.62
TELECOMMUNICATION                                  7981291.50             1.89               42559646652.30         4.96                                            .0188                                         1671.9653          -1.58
TEXTILE N CLOTHING                                 14021296.10            3.33               37895860494.00         4.42                                            .0370                                         1892.7844          .17

---------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
 
		           SECURITIES STATEMENT
-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------
ScripCd            ScripName                              YearHigh      YearLow       OpenPrice     ScripHigh     ScripLow      ClosePrice    PrevClosePrice    Difference       Trades        Volume        Value         
------------------ -------------------------------------- ------------- ------------- ------------- ------------- ------------- ------------- ----------------- ---------------- ------------- ------------- ------------- 
1JANATAMF          FIRST JANATA BANK MUTUAL FUND          6.10          4.20          5.00          5.10          5.00          5.00          5.00              0.00             17            10129         50795.00
1STPRIMFMF         PRIME FINANCE 1ST MUTUAL FUND          11.90         7.30          8.40          8.20          8.00          8.10          8.40              -0.30            3             2500          20200.00
7THICB             7TH ICB MUTUAL FUND                    113.00        100.00        108.00        108.00        108.00        108.00        108.00            0.00             0             0             0.00
8THICB             8TH ICB MUTUAL FUND                    83.70         55.00         68.00         83.70         72.00         80.00         68.00             12.00            7             1750          136916.50
AAMRATECH          AAMRA TECHNOLOGIES LTD.                28.30         21.00         22.50         22.70         22.50         22.60         22.50             0.10             10            4205          95083.00
ABB1STMF           AB BANK 1ST MUTUAL FUND                6.00          4.50          5.40          5.30          5.30          5.30          5.40              -0.10            1             2152          11405.60
ABBANK             AB BANK LIMITED                        21.80         14.80         15.70         15.90         15.70         15.80         15.70             0.10             111           132770        2089605.70
ACI                ADVANCED CHEMICAL INDUSTRIES           600.00        431.50        456.20        460.00        452.00        452.30        456.20            -3.90            6             159           72408.00
ACIFORMULA         ACI FORMULATIONS LIMITED               198.50        147.50        165.50        166.00        163.70        164.00        165.50            -1.50            42            5382          887363.60
ACMELAB            ACME LABORATORIES LTD.                 139.00        108.70        115.30        116.00        114.60        114.80        115.30            -0.50            586           93969         10798590.60
ACTIVEFINE         ACTIVE FINE CHEMICALS LTD.             59.20         45.80         47.10         47.30         47.00         47.00         47.10             -0.10            40            35750         1682540.00
AFCAGRO            AFC AGRO BIOTECH LTD.                  76.00         53.00         58.70         59.20         57.00         57.30         58.70             -1.40            35            24867         1454873.60
AFTABAUTO          AFTAB AUTOMOBILES LIMITED              69.30         46.50         48.80         49.00         48.30         48.80         48.80             0.00             35            9969          484425.70
AGNISYSL           AGNI SYSTEMS LIMITED                   24.80         16.00         18.00         18.80         17.90         18.00         18.00             0.00             23            16015         289260.00
AIBL1STIMF         AIBL 1ST ISLAMIC MUTUAL FUND           8.30          5.60          6.70          6.70          6.70          6.70          6.70              0.00             0             0             0.00
ALARABANK          AL-ARAFAH ISLAMI BANK LTD.             16.10         12.10         13.40         13.50         13.30         13.50         13.40             0.10             33            30375         406958.70
ALLTEX             ALLTEX INDUSTRIES LIMITED              33.40         16.80         18.30         18.60         18.20         18.30         18.30             0.00             59            50415         925191.00
AMANFEED           AMAN FEED LIMITED                      92.00         42.00         78.80         81.40         78.00         78.30         78.80             -0.50            20            3608          283948.00
AMBEEPHA           AMBEE PHARMACEUTICALS LIMITED          360.00        265.00        321.50        331.00        326.00        326.00        321.50            4.50             4             239           78477.00
AMCL(PRAN)         AGRICULTURAL MARKETING CO LTD          214.90        188.50        203.00        203.00        203.00        203.00        203.00            0.00             0             0             0.00
ANLIMAYARN         ANLIMA YARN DYEING LIMITED             37.00         20.50         35.00         37.00         35.60         36.50         35.00             1.50             15            8320          300010.00
ANWARGALV          ANWAR GALVANIZING LIMITED              95.00         60.00         69.90         69.00         68.20         69.00         69.90             -0.90            3             450           30960.00
APEXFOODS          APEX FOODS LIMITED                     151.60        101.00        125.70        125.10        123.30        123.50        125.70            -2.20            51            9551          1187638.90
APEXFOOT           APEX FOOTWEAR LIMITED                  378.50        290.00        352.90        352.90        352.90        352.90        352.90            0.00             0             0             0.00
APEXSPINN          APEX SPINNING & KNITTING MILLS         117.90        85.00         94.70         95.10         95.00         95.00         94.70             0.30             5             600           57010.00
APEXTANRY          APEX TANNERY LIMITED                   168.00        109.10        153.10        157.00        153.00        156.90        153.10            3.80             29            6228          969325.00
APOLOISPAT         APPOLLO ISPAT COMPLEX LIMITED          20.20         14.90         15.50         15.50         15.40         15.40         15.50             -0.10            59            38328         592927.20
ARAMIT             ARAMIT LIMITED                         543.00        360.30        427.50        437.50        428.20        428.30        427.50            0.80             21            3125          1343508.50
ARAMITCEM          ARAMIT CEMENT LIMITED                  43.30         25.50         34.10         34.60         33.70         33.90         34.10             -0.20            99            42478         1453246.80
ARGONDENIM         ARGON DENIMS LIMITED                   28.40         21.00         23.00         22.80         22.50         22.60         23.00             -0.40            21            10847         244987.50
ASIAINS            ASIA INSURANCE LIMITED                 16.30         11.80         12.30         12.30         12.30         12.30         12.30             0.00             2             5538          68117.40
ASIAPACINS         ASIA PACIFIC GEN INS CO LTD            18.30         11.50         13.10         13.00         13.00         13.00         13.10             -0.10            2             30            390.00
ATCSLGF            ASIAN TIGER SANDHANI LIFE GROWTH FUND  10.10         6.50          9.50          9.60          9.40          9.60          9.50              0.10             4             3009          28784.60
AZIZPIPES          AZIZ PIPES LIMITED                     64.00         33.00         50.00         50.00         50.00         50.00         50.00             0.00             1             220           11000.00
BANGAS             BANGAS LIMITED                         235.00        151.10        177.40        190.10        181.00        187.20        177.40            9.80             209           14465         2692710.80
BANKASIA           BANK ASIA LIMITED                      18.00         13.50         16.00         16.20         15.70         15.90         16.00             -0.10            8             2254          35880.50
BARKAPOWER         BARAKA POWER LIMITED                   33.60         27.00         28.00         28.00         27.20         27.60         28.00             -0.40            37            11345         313734.80
BATASHOE           BATA SHOE COMPANY (BD) LIMITED         1430.00       1121.00       1181.30       1181.30       1181.30       1181.30       1181.30           0.00             0             0             0.00
BATBC              BRITISH AMERICAN TOBACCO BD CO         3070.00       2401.00       2679.40       2679.40       2679.40       2679.40       2679.40           0.00             0             0             0.00
BAYLEASING         BAY LEASING & INVESTMENT LTD.          23.40         14.00         15.30         15.50         15.20         15.20         15.30             -0.10            3             6418454       99485926.30
BBS                BANGLADESH BUILDING SYSTEMS LTD.       43.30         30.30         37.60         37.50         36.90         37.00         37.60             -0.60            15            9650          360628.60
BDAUTOCA           BANGLADESH AUTOCARS LIMITED            0.00          0.00          37.60         37.60         37.60         37.60         37.60             0.00             0             0             0.00
BDCOM              BDCOM ONLINE LIMITED                   28.50         20.40         24.20         24.20         24.00         24.10         24.20             -0.10            6             2033          48895.40
BDFINANCE          BD FINANCE & INVESTMENT CO LTD         16.90         10.80         11.90         11.80         11.60         11.70         11.90             -0.20            32            22231         259118.50
BDLAMPS            BANGLADESH LAMPS LIMITED               280.00        160.50        185.50        186.00        180.00        185.00        185.50            -0.50            5             544           99740.00
BDTHAI             BD.THAI ALUMINIUM LIMITED              48.50         22.00         22.20         22.70         22.30         22.60         22.20             0.40             49            26971         608535.10
BDWELDING          BD WELDING ELECTRODES LIMITED          23.70         8.10          9.60          9.90          9.70          9.70          9.60              0.10             16            10088         98801.40
BEACHHATCH         BEACH HATCHERY  LTD.                   16.80         8.50          10.00         10.10         10.00         10.00         10.00             0.00             17            12750         127600.00
BEACONPHAR         BEACON PHARMACEUTICALS LTD.            20.00         14.30         16.50         16.90         16.40         16.50         16.50             0.00             37            30431         504521.40
BENGALWTL          BENGAL WINDSOR THERMOPLASTICS LTD.     57.00         44.20         46.00         46.10         45.50         45.70         46.00             -0.30            30            5959          272885.50
BERGERPBL          BERGER PAINTS BANGLADESH LTD           2384.00       1810.00       2309.00       2384.00       2384.00       2384.00       2309.00           75.00            1             1             2384.00
BEXIMCO            BEXIMCO LIMITED                        32.40         22.80         23.80         24.00         23.70         23.70         23.80             -0.10            203           197303        4699523.10
BGIC               BD GENERAL INSURANCE COMPANY           18.50         13.00         14.60         14.50         14.00         14.50         14.60             -0.10            3             103           1491.00
BIFC               BD INDUSTRIAL FINANCE CO. LTD          12.50         7.20          7.80          7.80          7.80          7.80          7.80              0.00             0             0             0.00
BNICL              BANGLADESH NATIONAL INSURANCE COMPANY  38.00         11.10         13.20         13.20         13.00         13.10         13.20             -0.10            47            23805         310855.00
BRACBANK           BRAC BANK LIMITED                      63.00         40.00         59.80         63.00         55.00         61.00         59.80             1.20             156           1488855       84641462.30
BRACSCBOND         BRACB SUB. 25% CNVT. BONDS             950.00        900.00        901.00        901.00        901.00        901.00        901.00            0.00             0             0             0.00
BSC                BD SHIPPING CORPORATION LTD            406.80        281.00        387.80        392.00        373.00        389.30        387.80            1.50             367           13621         5223427.00
BSCCL              BANGLADESH SUBMARINE CABLE CO. LTD.    118.00        98.00         110.60        110.30        108.60        108.90        110.60            -1.70            131           23180         2531585.50
BSRMLTD            BANGLADESH STEEL RE-ROLLING MILLS LTD. 205.10        112.60        163.50        167.00        162.80        163.50        163.50            0.00             329           73718         12186974.90
BSRMSTEEL          BSRM STEELS LIMITED                    105.00        83.00         96.10         96.60         95.70         96.10         96.10             0.00             128           36120         3473905.00
BXPHARMA           BEXIMCO PHARMACEUTICALS LTD            95.70         79.30         86.50         87.30         85.30         86.50         86.50             0.00             67            18445         1587306.80
BXSYNTH            BEXIMCO SYNTHETICS LIMITED             8.90          6.00          6.10          6.20          6.10          6.10          6.10              0.00             4             3086          19024.60
CENTRALINS         CENTRAL INSURANCE COMPANY LTD          17.20         13.80         14.10         14.10         14.10         14.10         14.10             0.00             0             0             0.00
CENTRALPHL         CENTRAL PHARMACEUTICALS LTD.           24.30         13.30         16.30         16.20         16.00         16.00         16.30             -0.30            38            20245         324974.00
CITYBANK           THE CITY BANK LIMITED                  25.50         19.90         23.30         23.60         23.00         23.10         23.30             -0.20            76            59454         1390476.90
CITYGENINS         CITY GENERAL INSURANCE CO. LTD         16.30         10.00         10.90         10.80         10.80         10.80         10.90             -0.10            1             36            388.80
CNATEX             C & A TEXTILES LTD.                    13.10         7.90          8.10          8.20          8.00          8.00          8.10              -0.10            53            64464         516398.70
CONFIDCEM          CONFIDENCE CEMENT LIMITED              92.00         70.00         84.10         83.40         82.10         82.50         84.10             -1.60            45            9312          772895.80
CONTININS          CONTINENTAL INSURANCE LIMITED          17.20         10.50         12.00         11.50         11.30         11.30         12.00             -0.70            2             72            816.60
CVOPRL             CVO PETROCHEMICAL REFINERY LTD         339.50        247.20        272.30        275.00        265.00        270.40        272.30            -1.90            148           6934          1877936.00
DACCADYE           THE DACCA DYEING & MFC. CO. LT         20.00         8.90          9.00          9.00          8.90          8.90          9.00              -0.10            40            44239         394937.20
DAFODILCOM         DAFFODIL COMPUTERS LIMITED             28.00         18.00         22.00         22.10         21.60         21.70         22.00             -0.30            20            14820         323783.30
DBH                DELTA BRAC HOUSING FIN. CORP.          144.00        103.00        112.20        113.00        110.80        111.00        112.20            -1.20            78            16859         1877581.70
DBH1STMF           DBH FIRST MUTUAL FUND                  6.20          4.70          5.70          5.70          5.70          5.70          5.70              0.00             5             9100          51870.00
DELTALIFE          DELTA LIFE INSURANCE COMPANY           125.50        90.00         95.70         96.00         95.00         95.90         95.70             0.20             18            3494          334484.60
DELTASPINN         DELTA SPINNERS LIMITED                 12.10         7.40          7.80          8.00          7.80          7.80          7.80              0.00             26            23861         188176.20
DESCO              DHAKA ELECTRIC SUPPLY CO. LTD.         59.00         45.00         51.00         51.00         51.00         51.00         51.00             0.00             3             1500          76500.00
DESHBANDHU         DESHBANDHU POLYMER LIMITED             14.20         9.90          10.40         10.50         10.30         10.30         10.40             -0.10            26            18567         192143.30
DHAKABANK          DHAKA BANK LIMITED                     20.50         13.40         15.10         15.20         14.80         14.90         15.10             -0.20            17            34774         519727.20
DHAKAINS           DHAKA INSURANCE LIMITED                20.60         13.00         14.30         14.00         14.00         14.00         14.30             -0.30            1             165           2310.00
DOREENPWR          DOREEN POWER GENERATIONS AND SYSTEMS L 89.00         49.50         60.90         61.00         60.40         60.50         60.90             -0.40            78            36872         2233761.80
DSSL               DRAGON SWEATER & SPINNING LTD.         21.00         10.00         10.70         11.10         10.80         11.00         10.70             0.30             154           210956        2318434.80
DULAMIACOT         DULAMIA COTTON SPINNING MILLS          0.00          0.00          10.20         10.20         10.20         10.20         10.20             0.00             0             0             0.00
DUTCHBANGL         DUTCH-BANGLA BANK LIMITED              113.80        92.00         105.60        105.60        105.60        105.60        105.60            0.00             0             0             0.00
EASTERNINS         EASTERN INSURANCE COMPANY LTD          27.90         18.00         20.30         20.30         20.30         20.30         20.30             0.00             0             0             0.00
EASTLAND           EASTLAND INSURANCE COMPANY LTD         23.90         16.20         16.60         16.60         16.60         16.60         16.60             0.00             0             0             0.00
EBL                EASTERN BANK LIMITED                   35.00         24.20         28.30         28.90         27.10         28.90         28.30             0.60             15            12741         366249.30
EBL1STMF           EBL FIRST MUTUAL FUND                  5.80          4.20          5.20          5.30          5.20          5.20          5.20              0.00             20            34968         181874.50
EBLNRBMF           EBL NRB MUTUAL FUND                    5.80          4.20          5.30          5.30          5.30          5.30          5.30              0.00             0             0             0.00
ECABLES            EASTERN CABLES LIMITED                 188.00        100.00        177.00        181.00        163.00        170.50        177.00            -6.50            70            8660          1529226.00
EHL                EASTERN HOUSING LIMITED                42.10         31.20         34.70         34.50         34.40         34.40         34.70             -0.30            6             4407          151805.80
EMERALDOIL         EMERALD OIL INDUSTRIES LTD.            80.20         40.10         41.20         41.00         40.10         40.30         41.20             -0.90            133           53235         2160973.60
ENVOYTEX           ENVOY TEXTILES LIMITED                 46.30         32.00         33.80         34.50         33.20         33.40         33.80             -0.40            10            208           6950.80
ETL                EVINCE TEXTILES LIMITED                25.00         15.80         16.20         16.70         16.10         16.50         16.20             0.30             143           97142         1605258.90
EXIM1STMF          EXIM BANK 1ST MUTUAL FUND              9.30          4.50          8.50          9.30          8.00          9.30          8.50              0.80             2             592           4738.60
EXIMBANK           EXPORT IMPORT BANK OF BD LTD           9.20          7.50          8.20          8.10          8.10          8.10          8.20              -0.10            57            41583         336822.30
FAMILYTEX          FAMILYTEX (BD) LTD.                    12.50         8.00          8.30          8.40          8.20          8.30          8.30              0.00             59            105193        873092.60
FARCHEM            FAR CHEMICAL INDUSTRIES LTD.           33.70         22.10         27.10         27.30         26.80         26.80         27.10             -0.30            81            43440         1172910.00
FAREASTFIN         FAREAST FINANCE & INVESTMENT LTD.      11.90         7.70          8.60          8.60          8.30          8.40          8.60              -0.20            39            73354         617071.80
FAREASTLIF         FAREAST ISLAMI LIFE INSURANCE          81.50         56.70         64.90         64.90         64.90         64.90         64.90             0.00             0             0             0.00
FASFIN             FAS FINANCE & INVESTMENT LTD           13.40         8.00          8.70          9.00          8.60          9.00          8.70              0.30             2             1678          15078.80
FBFIF              FIRST BANGLADESH FIXED INCOME FUND     8.90          5.30          8.90          8.90          8.90          8.90          8.90              0.00             0             0             0.00
FEDERALINS         FEDERAL INSURANCE COMPANY LTD          13.30         8.10          8.50          8.70          8.20          8.70          8.50              0.20             5             1133          9629.70
FEKDIL             FAR EAST KNITTING & DYEING INDUSTRIES  26.80         16.10         22.40         24.10         23.20         24.00         22.40             1.60             17            4007          95026.60
FINEFOODS          FINE FOODS LIMITED                     9.30          7.00          8.60          8.80          8.10          8.60          8.60              0.00             8             6570          57634.00
FIRSTFIN           FIRST FINANCE LIMITED                  12.80         6.00          6.10          6.30          6.20          6.30          6.10              0.20             4             1917          12035.40
FIRSTSBANK         FIRST SECURITY ISLAMI BANK LTD         9.20          7.80          8.30          8.50          8.30          8.40          8.30              0.10             85            64849         544038.60
FUWANGCER          FU-WANG CERAMIC INDUSTRY LTD           19.50         11.20         15.30         15.40         15.30         15.30         15.30             0.00             15            10662         163648.60
FUWANGFOOD         FU-WANG FOODS LIMITED                  17.30         12.00         13.30         13.30         13.10         13.10         13.30             -0.20            33            26774         352304.00
GBBPOWER           GBB POWER LTD.                         19.20         13.70         13.90         13.90         13.70         13.70         13.90             -0.20            15            7339          100971.90
GENNEXT            GENERATION NEXT FASHIONS LTD.          11.00         6.90          6.90          7.00          6.90          6.90          6.90              0.00             37            35617         246457.30
GHAIL              GOLDEN HARVEST AGRO INDUSTRIES LTD.    31.10         22.70         27.50         27.70         27.30         27.40         27.50             -0.10            23            15228         417964.90
GHCL               GLOBAL HEAVY CHEMICALS LIMITED         45.60         33.50         36.70         36.60         36.50         36.60         36.70             -0.10            4             1187          43429.20
GOLDENSON          GOLDEN SON LIMITED                     32.80         21.00         22.80         23.50         22.60         22.70         22.80             -0.10            20            5556          126476.10
GP                 GRAMEENPHONE LIMITED                   285.50        226.00        284.70        285.50        278.00        280.20        284.70            -4.50            163           19301         5449706.00
GPHISPAT           GPH ISPAT LTD.                         59.00         26.30         28.10         28.20         27.70         27.80         28.10             -0.30            98            51376         1430781.30
GQBALLPEN          GQ BALL PEN INDUSTRIES LIMITED         86.00         53.10         63.30         63.50         63.50         63.50         63.30             0.20             8             1000          63500.00
GRAMEENS2          GRAMEEN MF ONE : SCHEME TWO            11.80         9.40          11.30         11.50         11.10         11.20         11.30             -0.10            8             2238          25169.50
GREENDELMF         GREEN DELTA MUTUAL FUND                6.10          4.20          5.50          5.40          5.30          5.30          5.50              -0.20            3             1162          6208.60
GREENDELT          GREEN DELTA INSURANCE COMPANY          56.90         40.20         44.60         46.30         44.10         46.30         44.60             1.70             4             521           23090.00
GSPFINANCE         GSP FINANCE CO. (BANGLADESH) LTD.      16.60         11.00         13.00         13.10         13.00         13.00         13.00             0.00             7             2408          31319.40
HAKKANIPUL         HAKKANI PULP & PAPER MILLS LTD         64.90         38.20         50.60         53.70         50.00         53.00         50.60             2.40             101           37728         1962676.00
HEIDELBCEM         HEIDELBERG CEMENT BANGLADESH L         617.00        480.30        530.50        540.00        530.00        532.60        530.50            2.10             11            810           431362.50
HFL                HAMID FABRICS LTD.                     21.90         13.00         16.70         17.10         16.60         16.80         16.70             0.10             37            64606         1082821.20
HRTEX              H.R.TEXTILE MILLS LIMITED              25.90         17.00         23.50         25.40         24.40         25.40         23.50             1.90             30            22425         558615.00
HWAWELLTEX         HWA WELL TEXTILES (BD) LTD.            34.20         27.10         29.00         29.30         29.10         29.20         29.00             0.20             3             2000          58450.00
IBBLPBOND          IBBL MUDARABA PERPETUAL BOND           1000.00       900.00        963.00        963.00        963.00        963.00        963.00            0.00             0             0             0.00
IBNSINA            THE IBN SINA PHARMACEUTICALS           248.00        136.60        223.70        227.00        223.00        223.00        223.70            -0.70            3             244           54812.00
ICB                INVESTMENT CORP OF BANGLADESH          113.00        90.00         109.50        109.90        107.00        107.20        109.50            -2.30            17            3620          391254.50
ICB1STNRB          ICB AMCL FIRST NRB MUTUAL FUND         21.80         17.50         18.10         18.10         18.10         18.10         18.10             0.00             0             0             0.00
ICB2NDNRB          ICB AMCL 2ND NRB MUTUA FUND            8.40          7.00          7.50          7.50          7.50          7.50          7.50              0.00             0             0             0.00
ICB3RDNRB          ICB AMCL 3RD NRB MUTUAL FUND           5.00          4.10          4.70          4.80          4.70          4.80          4.70              0.10             5             6500          31000.00
ICBAMCL2ND         ICB AMCL SECOND MUTUAL FUND            5.30          4.30          5.10          5.10          5.10          5.10          5.10              0.00             0             0             0.00
ICBEPMF1S1         ICB EMPL PROV MF1 SCHM1                6.80          5.70          6.40          6.40          6.40          6.40          6.40              0.00             1             250           1600.00
ICBSONALI1         ICB AMCL SONALI BANK LIMITED 1ST MUTUA 6.60          5.70          6.10          6.10          6.10          6.10          6.10              0.00             0             0             0.00
IDLC               IDLC FINANCE LIMITED                   65.30         46.80         61.90         61.90         59.50         60.60         61.90             -1.30            12            1810          110015.00
IFADAUTOS          IFAD AUTOS LIMITED                     102.80        74.00         82.20         82.50         81.50         81.70         82.20             -0.50            45            7593          621060.30
IFIC               INTL FINANCE INV & COMM BANK           21.80         15.00         16.00         16.30         16.10         16.20         16.00             0.20             11            14472         233119.20
IFIC1STMF          IFIC BANK 1ST MUTUAL FUND              5.20          3.90          4.90          4.80          4.70          4.80          4.90              -0.10            2             196           931.40
IFILISLMF1         IFIL ISLAMIC MUTUAL FUND-1             7.10          5.80          6.70          6.70          6.70          6.70          6.70              0.00             7             11000         73700.00
ILFSL              INT'L LEASING & FINANCIAL SERV         11.70         7.20          7.70          7.70          7.70          7.70          7.70              0.00             17            29178         224670.60
IMAMBUTTON         IMAM BUTTON INDUSTRIES LTD             12.30         8.90          9.50          10.00         9.50          9.90          9.50              0.40             3             2680          26510.00
INTECH             INTECH LIMITED                         15.60         10.00         11.40         11.40         11.00         11.10         11.40             -0.30            16            5294          58863.60
IPDC               IPDC OF BANGLADESH LIMITED             33.00         18.20         27.20         28.60         27.10         28.40         27.20             1.20             74            44664         1257009.20
ISLAMIBANK         ISLAMI BANK BANGLADESH LIMITED         34.80         20.80         31.00         32.10         31.00         31.30         31.00             0.30             185           160928        5059061.70
ISLAMICFIN         ISLAMIC FINANCE&INVESTMENT LTD         16.90         11.70         12.70         12.60         12.50         12.60         12.70             -0.10            3             2051          25842.50
ISLAMIINS          ISLAMI INSURANCE BANGLADESH LT         19.60         12.60         14.00         14.00         14.00         14.00         14.00             0.00             0             0             0.00
ISNLTD             INFORMATION SERVICES NETWORK L         16.00         9.50          11.70         11.30         11.30         11.30         11.70             -0.40            1             9             101.70
ITC                IT CONSULTANTS LIMITED                 83.50         32.50         48.50         49.00         48.00         48.30         48.50             -0.20            51            17594         849572.20
JAMUNABANK         JAMUNA BANK LIMITED                    13.60         11.00         12.00         12.10         12.00         12.10         12.00             0.10             16            12364         148477.10
JAMUNAOIL          JAMUNA OIL COMPANY LIMITED             205.00        140.10        185.70        185.20        183.20        184.00        185.70            -1.70            14            1618          298479.90
JANATAINS          JANATA INSURANCE COMPANY LTD           12.80         9.00          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
JMISMDL            JMI SYRINGES & MEDICAL DEVICES LTD.    172.30        145.00        154.00        154.90        152.00        154.90        154.00            0.90             12            3223          492722.70
KAY&QUE            KAY & QUE (BANGLADESH) LTD             29.50         16.00         21.30         21.30         21.30         21.30         21.30             0.00             0             0             0.00
KBPPWBIL           KHAN BROTHERS PP WOVEN BAG INDUSTRIES  28.60         14.20         25.10         25.10         25.00         25.10         25.10             0.00             10            5255          131766.00
KDSALTD            KDS ACCESSORIES LTD.                   93.50         52.80         58.10         58.60         57.80         58.00         58.10             -0.10            18            10020         582010.00
KEYACOSMET         KEYA COSMETICS LIMITED                 16.30         10.90         11.50         11.70         11.50         11.60         11.50             0.10             146           313700        3637050.60
KOHINOOR           KOHINOOR CHEMICAL CO (BD) LTD          406.00        320.00        352.10        352.10        352.10        352.10        352.10            0.00             0             0             0.00
KPCL               KHULNA POWER COMPANY LIMITED           80.20         61.40         63.00         62.70         62.50         62.60         63.00             -0.40            26            6786          424896.30
KPPL               KHULNA PRINTING & PACKAGING LTD.       15.40         8.20          9.20          9.20          9.10          9.10          9.20              -0.10            9             16200         147490.00
LAFSURCEML         LAFARGE SURMA CEMENT LIMITED           86.50         55.30         73.00         73.00         70.50         70.90         73.80             -2.90            443           160115        11440686.90
LANKABAFIN         LANKABANGLA FINANCE LIMITED            43.00         26.50         29.00         29.20         28.60         28.80         29.00             -0.20            34            29413         848167.40
LEGACYFOOT         LEGACY FOOTWEAR LIMITED                36.00         24.00         29.50         31.50         28.60         28.90         29.50             -0.60            39            14328         415468.40
LIBRAINFU          LIBRA INFUSIONS LIMITED                745.00        316.40        634.70        625.00        625.00        625.00        634.70            -9.70            12            270           168750.00
LINDEBD            LINDE BANGLADESH LIMITED               1500.00       1061.00       1414.60       1421.00       1411.00       1412.00       1414.60           -2.60            8             34            48162.00
LRGLOBMF1          LR GLOBAL BANGLADESH MF ONE            6.40          4.80          6.10          6.30          6.10          6.10          6.10              0.00             10            6013300       36792470.00
MAKSONSPIN         MAKSONS SPINNING MILLS LIMITED         10.40         6.10          7.00          7.00          6.90          6.90          7.00              -0.10            10            3519          24520.10
MALEKSPIN          MALEK SPINNING MILLS LTD.              19.00         15.00         16.10         16.10         15.80         16.10         16.10             0.00             15            11200         178851.90
MARICO             MARICO BANGLADESH LIMITED              1454.00       1220.10       1310.00       1310.00       1310.00       1310.00       1310.00           0.00             0             0             0.00
MATINSPINN         MATIN SPINNING MILLS LTD.              42.50         37.10         38.50         38.10         38.00         38.10         38.50             -0.40            2             200           7610.00
MBL1STMF           MBL 1ST MUTUAL FUND                    7.20          5.10          5.70          5.70          5.70          5.70          5.70              0.00             0             0             0.00
MEGHNACEM          MEGHNA CEMENT MILLS LIMITED            112.90        80.00         85.00         90.50         86.50         90.50         85.00             5.50             4             700           61000.00
MEGHNALIFE         MEGHNA LIFE INSURANCE CO.LTD.          68.90         48.00         53.10         50.70         50.70         50.70         53.10             -2.40            1             500           25350.00
MERCANBANK         MERCANTILE BANK LIMITED                11.40         8.60          10.20         10.40         10.20         10.30         10.20             0.10             11            17735         182667.60
MERCINS            MERCANTILE INSURANCE CO.LTD.           14.40         10.00         10.50         10.90         10.70         10.90         10.50             0.40             3             247           2644.10
METROSPIN          METRO SPINNING LIMITED                 9.90          6.90          8.00          8.50          8.00          8.00          8.00              0.00             23            25520         207785.00
MHSML              MOZAFFAR HOSSAIN SPINNING MILLS LTD.   29.00         15.40         16.40         16.90         16.50         16.50         16.40             0.10             11            9568          161018.80
MICEMENT           M.I. CEMENT FACTORY LTD.               85.30         70.00         75.00         75.50         74.50         75.00         75.00             0.00             22            2032          152318.60
MIDASFIN           MIDAS FINANCING LIMITED                19.30         14.00         16.20         15.70         15.70         15.70         16.20             -0.50            1             50            785.00
MIRACLEIND         MIRACLE INDUSTRIES LIMITED             40.60         24.00         28.90         29.50         28.50         28.90         28.90             0.00             17            9909          286929.70
MITHUNKNIT         MITHUN KNITTING AND DYEING             66.50         52.80         58.90         59.50         58.80         59.00         58.90             0.10             40            8811          521527.00
MJLBD              MJL BANGLADESH LIMITED                 114.90        82.90         102.50        104.00        102.10        103.30        102.50            0.80             90            17016         1754815.90
MONNOCERA          MONNO CERAMIC INDUSTRIES LTD           45.20         34.10         39.40         39.10         39.10         39.10         39.40             -0.30            1             20            782.00
MPETROLEUM         MEGHNA PETROLEUM LIMITED               185.00        133.20        177.80        180.20        177.80        179.80        177.80            2.00             23            1770          317526.00
MTB                MUTUAL TRUST BANK LIMITED              19.80         14.00         17.70         18.00         18.00         18.00         17.70             0.30             1             50            900.00
NATLIFEINS         NATIONAL LIFE INSURANCE CO.LTD         226.00        170.00        208.50        198.00        196.40        198.00        208.50            -10.50           2             10            1975.20
NAVANACNG          NAVANA CNG LIMITED                     52.90         43.60         46.00         45.90         45.80         45.80         46.00             -0.20            11            1470          67336.00
NBL                NATIONAL BANK LIMITED                  10.10         7.70          9.00          9.30          9.00          9.20          9.00              0.20             385           850545        7774614.00
NCCBANK            N C C BANK LIMITED                     10.20         8.20          9.10          9.10          9.00          9.00          9.10              -0.10            35            29538         266029.50
NCCBLMF1           NCCBL MUTUAL FUND-1                    6.90          4.60          6.00          6.00          6.00          6.00          6.00              0.00             0             0             0.00
NFML               NATIONAL FEED MILL LTD.                24.70         15.50         20.20         20.50         19.80         19.90         20.20             -0.30            107           92377         1850064.30
NHFIL              NATIONAL HOUSING FIN.&INV. LTD         45.30         26.40         34.00         33.50         32.50         32.50         34.00             -1.50            2             2714          88219.00
NITOLINS           NITOL INSURANCE COMPANY LTD            27.80         19.80         21.20         22.00         22.00         22.00         21.20             0.80             1             257           5654.00
NLI1STMF           NLI FIRST MUTUAL FUND                  12.50         9.00          12.50         12.50         12.50         12.50         12.50             0.00             0             0             0.00
NORTHRNINS         NORTHERN GENERAL INSURANCE CO.         19.60         13.80         14.60         14.40         14.40         14.40         14.60             -0.20            4             104           1497.60
NPOLYMAR           NATIONAL POLYMER IND LTD               90.00         70.00         88.20         87.00         86.10         86.70         88.20             -1.50            8             2774          240072.40
NTC                NATIONAL TEA COMPANY LIMITED           635.00        500.00        510.00        510.00        510.00        510.00        510.00            0.00             0             0             0.00
OAL                OLYMPIC ACCESSORIES LTD.               38.40         23.20         24.30         24.40         24.00         24.00         24.30             -0.30            212           129644        3123759.30
OLYMPIC            OLYMPIC INDUSTRIES LIMITED             367.70        246.40        330.20        337.00        331.00        335.10        330.20            4.90             40            19653         6544442.30
ONEBANKLTD         ONE BANK LIMITED                       16.70         11.90         13.20         13.30         13.10         13.20         13.20             0.00             26            39590         520233.40
ORIONINFU          ORION INFUSION LIMITED                 78.10         51.10         70.10         71.30         70.10         71.20         70.10             1.10             39            11170         792446.00
ORIONPHARM         ORION PHARMA LTD.                      44.80         33.40         37.50         37.40         37.00         37.10         37.50             -0.40            47            19935         738659.00
PADMALIFE          PADMA ISLAMI LIFE INSURANCE LTD.       33.80         22.00         23.50         23.50         23.50         23.50         23.50             0.00             0             0             0.00
PADMAOIL           PADMA OIL COMPANY LIMITED              198.90        161.50        186.00        186.00        185.10        185.70        186.00            -0.30            16            1407          261205.50
PARAMOUNT          PARAMOUNT INSURANCE CO. LTD            14.40         9.80          10.90         11.50         11.50         11.50         10.90             0.60             1             3000          34500.00
PENINSULA          PENINSULA CHITTAGONG LIMITED           19.20         14.00         15.10         15.30         15.00         15.00         15.10             -0.10            18            8550          129272.00
PEOPLESINS         PEOPLES INSURANCE COMPANY LTD.         17.50         13.40         14.10         14.00         13.80         13.90         14.10             -0.20            7             115           1603.00
PF1STMF            PHOENIX FIN. 1ST MUTUAL FUND           5.10          4.10          4.80          5.00          4.80          4.90          4.80              0.10             3             781           3828.80
PHENIXINS          PHOENIX INSURANCE COMPANY LTD          26.90         18.00         22.40         24.60         24.60         24.60         22.40             2.20             1             1             24.60
PHOENIXFIN         PHOENIX FINANCE & INVESTMENTS          25.80         15.40         17.80         18.20         17.80         18.00         17.80             0.20             10            4700          85090.00
PHPMF1             PHP FIRST MUTUAL FUND                  5.40          4.00          4.70          4.70          4.60          4.70          4.70              0.00             35            29878         140422.80
PIONEERINS         PIONEER INSURANCE COMPANY LTD          35.00         27.50         27.50         27.50         27.50         27.50         27.50             0.00             0             0             0.00
PLFSL              PEOPLE'S LEASING & FIN'L SERV.         16.00         7.90          8.40          8.50          8.30          8.30          8.40              -0.10            32            40720         341487.60
POPULAR1MF         POPULAR LIFE FIRST MUTUAL FUND         5.20          4.00          4.80          4.80          4.70          4.80          4.80              0.00             53            9206          43568.20
POPULARLIF         POPULAR LIFE INSURANCE CO.LTD.         87.90         63.50         70.00         70.00         70.00         70.00         70.00             0.00             0             0             0.00
POWERGRID          POWER GRID COMPANY OF BD LTD.          64.90         46.00         58.00         58.00         57.50         57.70         58.00             -0.30            11            3027          174572.50
PRAGATIINS         PRAGATI INSURANCE LIMITED              28.60         21.40         21.50         21.50         21.50         21.50         21.50             0.00             0             0             0.00
PRAGATILIF         PRAGATI LIFE INSURANCE LTD.            165.40        103.10        108.00        108.00        108.00        108.00        108.00            0.00             0             0             0.00
PREMIERBAN         THE PREMIER BANK LIMITED               9.00          6.70          7.00          7.10          7.00          7.00          7.00              0.00             43            65641         459858.20
PREMIERCEM         PREMIER CEMENT MILLS LIMITED           105.10        74.00         93.30         94.30         93.00         93.70         93.30             0.40             66            11873         1114467.00
PREMIERLEA         PREMIER LEASING & FINANCE LTD          11.40         7.50          8.00          8.10          8.00          8.10          8.00              0.10             9             3779          30441.00
PRIME1ICBA         PRIME BANK 1ST ICB AMCL MF             5.50          4.30          5.20          5.00          5.00          5.00          5.20              -0.20            1             273           1365.00
PRIMEBANK          PRIME BANK LIMITED                     18.40         13.10         16.00         15.90         15.60         15.60         16.00             -0.40            7             8112          128014.40
PRIMEFIN           PRIME FINANCE & INVESTMENT LTD         13.30         7.50          8.10          8.00          7.90          8.00          8.10              -0.10            14            11023         87968.90
PRIMEINSUR         PRIME INSURANCE COMPANY LTD            17.20         12.00         13.30         13.30         13.30         13.30         13.30             0.00             0             0             0.00
PRIMELIFE          PRIME ISLAMI LIFE INSURANCE            76.10         36.00         61.00         60.10         58.30         59.40         61.00             -1.60            6             3025          181119.90
PRIMETEX           PRIME TEXTILE SPINNING MILLS           19.90         14.50         16.80         16.80         16.80         16.80         16.80             0.00             0             0             0.00
PROGRESLIF         PROGRESSIVE LIFE INS. CO. LTD          58.00         55.00         55.00         55.00         55.00         55.00         55.00             0.00             0             0             0.00
PROVATIINS         PROVATI INSURANCE CO. LTD              16.00         10.10         11.40         11.40         11.40         11.40         11.40             0.00             0             0             0.00
PTL                PARAMOUNT TEXTILE LIMITED              20.30         14.00         16.10         16.80         16.50         16.70         16.10             0.60             8             2592          43241.00
PUBALIBANK         PUBALI BANK LIMITED                    22.10         15.50         19.00         19.30         18.80         19.20         19.00             0.20             29            1932          36591.90
QSMDRYCELL         QUASEM DRYCELLS LIMITED                135.00        64.20         83.20         84.00         82.70         83.10         83.20             -0.10            25            9610          800610.30
RAHIMAFOOD         RAHIMA FOOD CORPORATION LTD            62.90         33.60         54.40         58.90         54.00         54.80         54.40             0.40             10            3021          165398.90
RAKCERAMIC         R.A.K. CERAMICS (BD) LTD.              74.60         56.50         59.40         60.00         58.10         58.20         59.40             -1.20            69            27680         1623274.60
RANFOUNDRY         RANGPUR FOUNDRY LTD                    123.00        93.00         105.50        110.00        106.60        107.60        105.50            2.10             11            1980          213747.00
RDFOOD             RANGPUR DAIRY & FOOD PRODUCTS LTD.     17.60         11.30         12.20         12.20         11.50         12.10         12.20             -0.10            7             313           3777.60
RECKITTBEN         RECKITT BENCKISER (BD) LIMITED         1600.00       1500.00       1522.00       1522.00       1522.00       1522.00       1522.00           0.00             0             0             0.00
REGENTTEX          REGENT TEXTILE MILLS LTD.              24.30         10.80         12.20         12.30         12.10         12.30         12.20             0.10             41            34237         420515.10
RELIANCE1          1ST SCHEME OF RELIANCE INS. MF         9.00          6.10          8.10          8.10          8.10          8.10          8.10              0.00             0             0             0.00
RELIANCINS         RELIANCE INSURANCE LTD                 52.00         34.00         37.40         37.40         37.40         37.40         37.40             0.00             0             0             0.00
REPUBLIC           REPUBLIC INSURANCE COMPANY LTD         17.50         10.50         12.30         12.30         12.30         12.30         12.30             0.00             0             0             0.00
RNSPIN             R. N. SPINNING MILLS LIMITED           26.60         17.10         19.80         20.60         19.50         19.70         19.80             -0.10            28            15386         305785.60
RSRMSTEEL          RATANPUR STEEL RE-ROLLING MILLS LTD.   52.10         39.20         42.30         42.40         42.00         42.20         42.30             -0.10            40            14593         614673.80
RUPALIBANK         RUPALI BANK LIMITED                    38.00         23.00         25.80         25.00         25.00         25.00         25.80             -0.80            1             165           4125.00
RUPALIINS          RUPALI INSURANCE COMPANY LTD           19.40         11.30         12.90         13.10         13.10         13.10         12.90             0.20             1             1000          13100.00
RUPALILIFE         RUPALI LIFE INSURANCE CO. LTD.         45.50         30.20         32.20         32.40         31.00         32.40         32.20             0.20             3             1527          48887.00
SAFKOSPINN         SAFKO SPINNING MILLS LTD               20.50         10.20         11.70         12.20         11.70         12.10         11.70             0.40             9             4705          55950.80
SAIFPOWER          SAIF POWERTEC LIMITED                  72.80         46.30         46.90         47.20         46.80         46.90         46.90             0.00             30            12747         597694.70
SAIHAMCOT          SAIHAM COTTON MILLS LTD.               17.00         11.90         13.00         12.90         12.70         12.80         13.00             -0.20            5             2435          31281.50
SAIHAMTEX          SAIHAM TEXTILE MILLS LTD               17.90         13.10         13.30         13.40         13.40         13.40         13.30             0.10             1             500           6700.00
SALAMCRST          S. ALAM COLD ROLLED STEELS LTD         32.00         23.70         24.80         25.90         24.70         24.80         24.80             0.00             72            8246          205064.40
SALVOCHEM          SALVO CHEMICAL INDUSTRY LTD            15.50         8.90          11.20         11.20         10.90         11.00         11.20             -0.20            67            45310         499799.60
SAMATALETH         SAMATA LEATHER COMPLEX LTD             30.90         25.10         28.00         28.00         28.00         28.00         28.00             0.00             0             0             0.00
SAMORITA           SAMORITA HOSPITAL LIMITED              82.00         67.10         74.70         73.60         72.90         73.00         74.70             -1.70            11            3400          248890.00
SANDHANINS         SANDHANI LIFE INSURANCE CO.LTD         41.70         33.00         35.20         35.50         34.10         35.50         35.20             0.30             2             514           18227.40
SAPORTL            SUMMIT ALLIANCE PORT LIMITED           64.70         35.70         40.60         41.40         39.90         40.00         40.60             -0.60            50            18397         738136.00
SEBL1STMF          SOUTHEAST BANK 1ST MUTUAL FUND         12.00         7.50          10.90         11.20         10.90         11.20         10.90             0.30             2             6500          71150.00
SEMLLECMF          SEML LECTURE EQUITY MANAGEMENT FUND    13.60         8.00          9.80          9.80          9.80          9.80          9.80              0.00             0             0             0.00
SHAHJABANK         SHAHJALAL ISLAMI BANK LTD.             13.40         10.50         11.20         11.40         11.10         11.30         11.20             0.10             21            6464          72094.00
SHASHADNIM         SHASHA DENIMS LTD.                     42.20         33.30         34.80         36.50         34.50         35.20         34.80             0.40             44            23537         831074.30
SHURWID            SHURWID INDUSTRIES LTD.                22.00         9.00          9.90          10.10         9.90          10.00         9.90              0.10             9             3176          31735.50
SIBL               SOCIAL ISLAMI BANK LIMITED             15.30         11.30         14.30         14.50         14.10         14.30         14.30             0.00             41            40135         576591.40
SIMTEX             SIMTEX INDUSTRIES LTD.                 23.40         17.50         22.00         22.90         21.60         21.70         22.00             -0.30            16            42625         972452.40
SINGERBD           SINGER BANGLADESH LIMITED              191.90        139.00        164.20        171.00        162.50        168.70        164.20            4.50             324           52103         8772848.10
SINOBANGLA         SINOBANGLA INDUSTRIES LIMITED          42.50         26.30         31.20         31.50         30.60         30.80         31.20             -0.40            25            18501         571967.00
SONARBAINS         SONAR BANGLA INSURANCE LTD.            16.40         11.70         13.00         13.00         13.00         13.00         13.00             0.00             0             0             0.00
SONARGAON          SONARGAON TEXTILES LIMITED             13.00         7.00          7.50          7.90          7.90          7.90          7.50              0.40             3             1000          7900.00
SOUTHEASTB         SOUTHEAST BANK LIMITED                 17.80         13.40         16.00         16.10         15.80         15.90         16.00             -0.10            27            11275         179389.70
SPCERAMICS         SHINEPUKUR CERAMICS LIMITED            12.00         8.10          8.90          8.80          8.80          8.80          8.90              -0.10            3             121           1064.80
SPCL               SHAHJIBAZAR POWER CO. LTD.             158.00        87.00         148.90        151.00        148.00        148.80        148.90            -0.10            79            11228         1679252.00
SPPCL              SUMMIT PURBANCHOL POWER COMPANY LTD.   61.00         37.50         38.80         39.60         38.40         38.40         38.80             -0.40            30            6129          236553.70
SQUARETEXT         SQUARE TEXTILES LIMITED                77.00         69.00         69.90         70.00         69.30         69.50         69.90             -0.40            10            1377          95784.70
SQURPHARMA         SQUARE PHARMACEUTICALS LIMITED         274.00        245.00        269.00        269.70        265.50        268.00        265.70            2.30             154           19821         5316851.50
STANCERAM          STANDARD CERAMIC INDS LIMITED          55.00         41.40         49.10         50.00         49.20         50.00         49.10             0.90             9             2600          128810.00
STANDARINS         STANDARD INSURANCE LIMITED             15.00         10.00         10.50         10.80         10.80         10.80         10.50             0.30             1             1000          10800.00
STANDBANKL         STANDARD BANK LIMITED                  10.20         7.80          8.70          8.70          8.60          8.70          8.70              0.00             17            34019         294432.00
SUMITPOWER         SUMMIT POWER LIMITED                   43.80         31.60         32.20         32.30         31.90         32.20         32.20             0.00             69            38406         1232724.90
SUNLIFEINS         SUNLIFE INSURANCE COMPANY LIMITED      38.50         22.10         24.10         24.00         22.10         23.00         24.10             -1.10            51            21007         488958.90
TAKAFULINS         TAKAFUL ISLAMI INSURANCE LTD.          20.00         12.50         13.10         13.10         13.10         13.10         13.10             0.00             0             0             0.00
TALLUSPIN          TALLU SPINNING MILLS LIMITED           26.90         13.10         13.20         13.70         13.40         13.70         13.20             0.50             11            7803          105534.50
TITASGAS           TITAS GAS TRANS.& DIST. CO LTD         51.70         41.80         49.10         49.20         48.60         49.00         49.10             -0.10            82            44978         2198806.10
TOSRIFA            TOSRIFA INDUSTRIES LIMITED             26.20         12.70         20.70         20.80         20.70         20.70         20.70             0.00             10            2900          60167.00
TRUSTB1MF          TRUST BANK 1ST MUTUAL FUND             5.50          4.20          5.10          5.10          5.10          5.10          5.10              0.00             12            30854         157355.40
TRUSTBANK          TRUST BANK LIMITED                     24.40         15.10         20.20         20.10         20.00         20.10         20.20             -0.10            3             948           19049.70
TUNGHAI            TUNG HAI KNITTING & DYEING LIMITED     14.10         9.30          9.70          9.80          9.70          9.80          9.70              0.10             41            10705         104550.50
UCB                UNITED COMMERCIAL BANK LTD.            22.30         15.10         16.80         16.90         16.70         16.80         16.80             0.00             70            48684         815774.90
UNIONCAP           UNION CAPITAL LIMITED                  17.30         10.20         11.20         11.20         11.20         11.20         11.20             0.00             9             3593          40241.60
UNIQUEHRL          UNIQUE HOTEL & RESORTS LTD.            54.80         41.00         43.30         47.50         43.20         43.50         43.30             0.20             33            11338         503448.00
UNITEDAIR          UNITED AIRWAYS (BD) LTD.               8.20          4.40          5.90          5.90          5.70          5.80          5.90              -0.10            304           741851        4293747.20
UPGDCL             UNITED POWER GENERATION & DISTRIBUTION 175.30        140.20        149.10        150.00        144.00        144.60        149.10            -4.50            359           54431         7975469.60
USMANIAGL          USMANIA GLASS SHEET FAC LTD            97.00         71.00         93.40         93.00         89.50         89.90         93.40             -3.50            12            2430          224435.00
UTTARABANK         UTTARA BANK LIMITED                    23.00         16.50         21.00         21.20         21.00         21.00         21.00             0.00             16            8250          173353.50
UTTARAFIN          UTTARA FINANCE& INVESTMENT LTD         65.00         44.10         52.10         52.10         51.20         51.90         52.10             -0.20            7             1913          99242.00
VAMLBDMF1          VANGUARD AML BD FINANCE MUTUAL FUND ON 13.20         8.00          10.60         10.60         10.60         10.60         10.60             0.00             0             0             0.00
WATACHEM           WATA CHEMICALS LTD.                    192.40        121.00        145.00        154.20        151.00        151.40        145.00            6.40             15            5191          787176.20
WMSHIPYARD         WESTERN MARINE SHIPYARD LTD.           28.90         20.70         23.40         23.20         22.90         23.00         23.40             -0.40            24            11695         269492.00
ZAHEENSPIN         ZAHEEN SPINNING LTD.                   26.50         15.60         15.80         16.00         15.90         15.90         15.80             0.10             8             18595         297312.50
ZAHINTEX           ZAHINTEX INDUSTRIES LTD.               24.50         16.10         21.20         21.80         21.00         21.10         21.20             -0.10            8             4321          90891.00

-------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------------

Leave a Reply

Your email address will not be published. Required fields are marked *

*

%d bloggers like this: